Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

C S P Inc (NQ: CSPI )

13.08 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 7.704 7.812 7.479 7.734 6,211 -0.14(-1.75%)
Mar 30, 2022 7.518 7.881 7.454 7.871 9,219 +0.35(+4.70%)
Mar 29, 2022 7.704 7.783 7.470 7.518 7,615 +0.26(+3.65%)
Mar 28, 2022 7.204 7.587 7.204 7.253 41,797 -0.11(-1.47%)
Mar 25, 2022 7.479 7.518 7.312 7.361 2,092 -0.17(-2.22%)
Mar 24, 2022 7.606 7.842 7.214 7.528 51,356 -0.07(-0.90%)
Mar 23, 2022 7.233 7.950 7.214 7.596 63,902 +0.28(+3.89%)
Mar 22, 2022 7.263 7.508 7.086 7.312 11,449 +0.05(+0.68%)
Mar 21, 2022 7.116 7.592 6.968 7.263 29,450 +0.14(+1.93%)
Mar 18, 2022 7.057 7.312 7.057 7.125 14,577 +0.01(+0.14%)
Mar 17, 2022 7.243 7.361 7.116 7.116 7,524 -0.01(-0.14%)
Mar 16, 2022 7.263 7.636 7.083 7.125 3,897 -0.22(-2.94%)
Mar 15, 2022 7.695 7.695 6.998 7.341 35,743 -0.23(-2.98%)
Mar 14, 2022 7.214 7.822 7.214 7.567 4,572 +0.24(+3.21%)
Mar 11, 2022 7.361 7.361 7.184 7.332 7,509 -0.08(-1.06%)
Mar 10, 2022 7.430 7.852 7.233 7.410 25,501 -0.17(-2.20%)
Mar 09, 2022 7.822 7.857 7.282 7.577 13,429 -0.30(-3.86%)
Mar 08, 2022 6.988 8.293 6.959 7.881 139,873 +0.93(+13.42%)
Mar 07, 2022 7.125 7.204 6.782 6.949 26,640 -0.18(-2.55%)
Mar 04, 2022 7.027 7.204 6.831 7.130 38,325 +0.10(+1.47%)
Mar 03, 2022 6.860 7.194 6.762 7.027 30,827 +0.17(+2.43%)
Mar 02, 2022 7.135 7.135 6.733 6.860 33,887 -0.08(-1.13%)
Mar 01, 2022 7.891 7.891 6.527 6.939 173,756 -1.16(-14.30%)
Feb 28, 2022 8.264 8.362 7.655 8.097 145,650 -0.64(-7.30%)
Feb 25, 2022 7.135 9.118 7.067 8.735 1,486,442 +1.69(+23.96%)
Feb 24, 2022 7.165 7.165 6.483 7.047 15,563 -0.19(-2.58%)
Feb 23, 2022 7.439 7.440 6.998 7.233 40,856 -0.33(-4.41%)
Feb 22, 2022 7.547 7.712 7.352 7.567 10,043 +0.02(+0.26%)
Feb 18, 2022 7.547 0 -0.33(-4.23%)
Feb 17, 2022 7.852 7.891 7.665 7.881 7,016 +0.03(+0.39%)
Feb 16, 2022 7.744 7.901 7.655 7.851 8,838 +0.11(+1.38%)
Feb 15, 2022 7.861 8.087 7.655 7.744 27,965 -0.11(-1.37%)
Feb 14, 2022 7.842 8.598 7.714 7.852 37,716 -0.07(-0.87%)
Feb 11, 2022 7.705 8.029 7.704 7.920 14,491 +0.12(+1.51%)
Feb 10, 2022 7.803 8.029 7.611 7.803 27,266 +0.05(+0.63%)
Feb 09, 2022 8.107 8.284 7.734 7.754 42,932 -0.70(-8.25%)
Feb 08, 2022 8.372 8.721 8.234 8.450 20,726 -0.11(-1.26%)
Feb 07, 2022 8.637 8.639 8.205 8.558 17,238 +0.26(+3.07%)
Feb 04, 2022 8.172 8.342 8.070 8.303 6,632 +0.06(+0.71%)
Feb 03, 2022 8.234 8.244 8.068 8.244 3,095 +0.17(+2.15%)
Feb 02, 2022 8.352 8.352 8.028 8.071 2,420 -0.24(-2.92%)
Feb 01, 2022 8.166 8.313 7.979 8.313 6,833 +0.17(+2.05%)
Jan 31, 2022 8.166 8.146 2,089 +0.03(+0.42%)
Jan 28, 2022 8.054 8.146 8.054 8.112 1,810 -0.04(-0.54%)
Jan 27, 2022 8.229 8.274 7.989 8.156 5,804 -0.09(-1.07%)
Jan 26, 2022 8.097 8.264 8.087 8.244 4,770 +0.32(+4.09%)
Jan 25, 2022 8.234 8.274 7.920 7.920 5,246 -0.28(-3.47%)
Jan 24, 2022 8.178 8.398 7.911 8.205 12,129 -0.04(-0.48%)
Jan 21, 2022 8.480 8.480 8.112 8.244 6,972 +0.04(+0.48%)
Jan 20, 2022 8.431 8.774 8.195 8.205 15,031 -0.27(-3.13%)
Jan 19, 2022 8.254 8.767 8.254 8.470 12,441 +0.19(+2.25%)
Jan 18, 2022 8.323 8.637 8.136 8.284 4,601 -0.21(-2.43%)
Jan 14, 2022 8.490 0 +0.01(+0.12%)
Jan 13, 2022 8.519 8.666 8.284 8.480 7,886 +0.04(+0.47%)
Jan 12, 2022 8.539 8.774 8.441 8.441 6,812 -0.26(-3.04%)
Jan 11, 2022 8.441 8.794 8.264 8.706 9,940 +0.28(+3.38%)
Jan 10, 2022 8.411 8.666 8.232 8.421 5,976 -0.11(-1.27%)
Jan 07, 2022 8.598 8.725 8.333 8.529 7,711 -0.11(-1.28%)
Jan 06, 2022 8.382 8.640 8.234 8.640 15,367 -0.02(-0.19%)
Jan 05, 2022 8.833 8.833 8.421 8.656 7,364 -0.11(-1.23%)
Jan 04, 2022 8.656 8.764 8.617 8.764 1,282 -0.01(-0.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.